BLB Ltd

BLB
🏛️ india →
16.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 22.60 22.60 22.05 22.15 0.2M
2023-12-28 22.70 22.70 22.25 22.40 0.1M
2023-12-27 23.15 23.20 22.20 22.50 0.2M
2023-12-26 23.85 24.50 22.75 22.90 0.6M
2023-12-22 23.15 25.15 22.90 23.55 1.9M
2023-12-21 21.75 24.30 21.55 22.90 0.4M
2023-12-20 24.00 24.05 22.00 22.20 0.3M
2023-12-19 23.25 24.15 22.40 23.70 0.3M
2023-12-18 23.20 23.70 22.20 22.90 2.8M
2023-12-15 22.50 24.40 21.85 22.75 2.5M
2023-12-14 22.75 23.00 22.15 22.45 0.1M
2023-12-13 22.95 22.95 22.30 22.60 0.0M
2023-12-12 23.25 23.70 22.25 22.40 0.2M
2023-12-11 23.25 23.45 22.45 23.25 0.2M
2023-12-08 21.35 22.80 21.35 22.60 0.4M
2023-12-07 21.30 21.90 20.90 21.35 0.1M
2023-12-06 21.60 21.60 21.00 21.10 0.0M
2023-12-05 21.35 21.45 21.10 21.25 0.1M
2023-12-04 21.50 21.55 21.15 21.40 0.1M
2023-12-01 21.35 21.35 20.80 21.10 0.0M
2023-11-30 21.65 21.65 20.65 20.75 0.0M
2023-11-29 21.70 21.70 21.00 21.05 0.0M
2023-11-28 21.50 21.70 21.25 21.45 0.0M
2023-11-24 21.90 22.20 21.20 21.50 0.1M
2023-11-23 20.80 22.30 20.45 21.60 0.1M
2023-11-22 21.55 21.55 20.30 20.70 0.1M
2023-11-21 21.65 21.65 20.90 21.20 0.0M
2023-11-20 22.15 22.15 21.05 21.25 0.1M
2023-11-17 22.00 22.00 21.60 21.70 0.0M
2023-11-16 22.25 22.25 21.60 22.00 0.1M
2023-11-15 22.10 22.50 21.65 21.85 0.1M
2023-11-13 22.10 22.10 21.25 21.75 0.0M
2023-11-12 22.15 22.15 21.55 21.80 0.0M
2023-11-10 21.25 21.80 21.25 21.45 0.0M
2023-11-09 22.00 22.00 21.50 21.55 0.1M
2023-11-08 22.20 22.20 21.60 21.75 0.1M
2023-11-07 22.20 22.20 21.60 21.70 0.0M
2023-11-06 22.30 22.40 21.80 21.85 0.1M
2023-11-03 21.60 22.95 21.60 21.95 0.1M
2023-11-02 22.20 22.50 21.60 21.80 0.1M
2023-11-01 22.10 22.30 21.60 21.75 0.1M
2023-10-31 22.30 22.30 21.50 22.10 0.1M
2023-10-30 21.35 22.20 21.35 21.85 0.1M
2023-10-27 22.30 22.30 21.75 21.90 0.1M
2023-10-26 20.50 22.20 19.75 21.70 0.2M
2023-10-25 21.45 21.60 19.60 20.40 0.1M
2023-10-23 22.50 22.90 20.70 20.85 0.2M
2023-10-20 23.25 23.40 22.40 22.65 0.1M
2023-10-19 23.85 23.85 22.60 22.95 0.1M
2023-10-18 24.00 24.35 23.20 23.40 0.2M
2023-10-17 22.75 24.45 22.50 23.80 1.0M
2023-10-16 22.85 22.85 22.30 22.60 0.1M
2023-10-13 21.85 23.00 21.85 22.55 0.1M
2023-10-12 22.40 22.40 21.90 22.10 0.0M
2023-10-11 22.30 22.40 21.75 22.20 0.1M
2023-10-10 21.80 22.25 21.70 21.95 0.1M
2023-10-09 22.90 22.90 21.80 21.85 0.1M
2023-10-06 23.45 23.45 22.50 22.55 0.1M
2023-10-05 23.20 23.20 22.60 22.80 0.1M
2023-10-04 22.90 23.40 22.55 22.85 0.1M
2023-10-03 23.45 24.35 22.25 22.95 0.2M
2023-09-29 23.00 23.65 22.70 22.85 0.0M
2023-09-28 23.70 23.70 22.65 22.95 0.1M
2023-09-27 23.75 23.75 22.85 23.00 0.1M
2023-09-26 23.90 24.45 23.40 23.65 0.3M
2023-09-25 23.30 24.15 22.75 23.35 0.2M
2023-09-22 23.00 23.25 22.65 22.90 0.1M
2023-09-21 22.50 23.50 22.40 22.75 0.1M
2023-09-20 23.40 23.60 22.50 22.85 0.2M
2023-09-18 23.90 23.90 22.70 23.00 0.1M
2023-09-15 22.20 24.75 22.05 23.65 0.9M
2023-09-14 22.45 22.75 21.45 21.80 0.1M
2023-09-13 21.50 22.40 21.30 22.20 0.1M
2023-09-12 23.45 24.35 21.55 21.90 0.3M
2023-09-11 22.80 23.40 22.35 23.00 0.2M
2023-09-08 21.85 23.90 21.65 22.45 0.4M
2023-09-07 21.45 21.90 21.20 21.55 0.0M
2023-09-06 21.45 21.65 21.00 21.15 0.1M
2023-09-05 22.90 22.90 20.80 21.05 0.3M
2023-09-04 22.95 22.95 22.45 22.50 0.1M
2023-09-01 22.40 23.50 22.40 22.70 0.1M
2023-08-31 23.20 23.70 22.25 22.30 0.2M
2023-08-30 23.30 24.35 22.60 23.20 0.5M
2023-08-29 21.85 24.00 21.80 22.95 0.9M
2023-08-28 20.20 21.85 20.20 21.25 2.3M
2023-08-25 21.00 21.00 19.70 20.10 0.1M
2023-08-24 21.85 21.85 20.70 20.80 0.1M
2023-08-23 21.40 22.05 20.90 21.25 0.4M
2023-08-22 20.00 20.55 19.90 20.25 1.4M
2023-08-21 20.20 20.30 19.50 20.05 0.1M
2023-08-18 20.35 20.50 19.80 19.90 0.0M
2023-08-17 20.10 21.00 19.85 20.15 0.2M
2023-08-16 19.25 20.20 19.25 20.05 0.5M
2023-08-14 19.55 19.55 18.90 19.25 0.3M
2023-08-11 19.80 19.80 19.00 19.10 0.1M
2023-08-10 19.65 20.20 19.20 19.30 0.4M
2023-08-09 19.05 20.00 19.05 19.55 0.1M
2023-08-08 19.25 19.40 18.85 19.00 0.4M
2023-08-07 18.90 19.45 18.75 19.25 0.4M
2023-08-04 19.45 19.45 18.85 18.90 0.1M
2023-08-03 18.45 20.30 18.45 18.95 1.1M
2023-08-02 18.65 18.85 18.55 18.65 0.0M
2023-08-01 18.70 19.05 18.50 18.65 0.0M
2023-07-31 18.85 19.05 18.70 18.75 0.1M
2023-07-28 19.25 19.25 18.80 18.85 0.0M
2023-07-27 19.75 20.55 18.85 18.90 0.3M
2023-07-26 19.40 19.45 18.80 18.90 0.1M
2023-07-25 19.45 19.45 18.85 18.90 0.1M
2023-07-24 18.50 19.05 18.50 18.85 0.1M
2023-07-21 18.70 18.75 18.40 18.45 0.0M
2023-07-20 18.95 18.95 18.65 18.65 0.0M
2023-07-19 18.60 19.00 18.50 18.80 0.0M
2023-07-18 18.75 18.95 18.45 18.90 0.1M
2023-07-17 18.60 18.75 18.10 18.35 0.1M
2023-07-14 18.80 18.90 18.25 18.50 0.1M
2023-07-13 18.75 18.95 18.50 18.80 0.1M
2023-07-12 18.95 18.95 18.60 18.70 0.0M
2023-07-11 18.70 18.95 18.30 18.80 0.1M
2023-07-10 19.25 19.25 18.70 18.80 0.0M
2023-07-07 19.10 19.20 18.85 18.95 0.1M
2023-07-06 19.20 19.20 18.90 18.95 0.1M
2023-07-05 19.50 19.60 18.90 18.90 0.3M
2023-07-04 19.35 19.60 19.00 19.30 0.1M
2023-07-03 19.00 19.40 19.00 19.20 0.0M
2023-06-30 19.25 19.70 18.55 19.05 0.1M
2023-06-28 18.85 19.25 18.85 18.90 0.0M
2023-06-27 19.30 19.30 18.90 18.95 0.1M
2023-06-26 19.20 19.50 18.80 19.05 0.2M
2023-06-23 18.65 19.15 18.55 19.00 0.1M
2023-06-22 19.00 19.10 18.60 18.70 0.1M
2023-06-21 19.05 19.20 18.90 18.95 0.1M
2023-06-20 19.20 19.40 18.90 19.10 0.3M
2023-06-19 19.30 19.30 18.90 19.00 0.1M
2023-06-16 19.20 20.15 18.95 19.00 0.3M
2023-06-15 18.95 19.20 18.90 18.95 0.1M
2023-06-14 19.05 19.30 18.85 18.95 0.2M
2023-06-13 19.35 19.60 18.90 19.00 0.4M
2023-06-12 19.70 22.55 18.85 19.15 2.8M
2023-06-09 19.05 19.05 18.70 18.80 0.0M
2023-06-08 19.25 19.40 18.70 18.85 0.0M
2023-06-07 19.00 19.65 18.60 18.90 0.1M
2023-06-06 19.40 19.40 18.65 19.00 0.0M
2023-06-05 19.25 19.45 18.25 19.00 0.2M
2023-06-02 19.40 19.40 18.65 18.80 0.1M
2023-06-01 19.15 19.55 18.50 18.80 0.1M
2023-05-31 19.25 19.25 18.80 18.90 0.1M
2023-05-30 19.30 19.80 18.50 18.90 0.1M
2023-05-29 19.05 20.05 18.60 18.95 0.2M
2023-05-26 19.05 19.70 18.75 19.00 0.1M
2023-05-25 19.70 20.30 18.95 19.20 0.1M
2023-05-24 19.10 19.70 18.80 19.50 0.1M
2023-05-23 19.65 20.20 18.85 19.00 0.3M
2023-05-22 19.95 20.95 19.20 19.35 0.5M
2023-05-19 21.95 22.50 19.75 19.95 0.8M
2023-05-18 21.85 22.70 21.20 21.40 0.2M
2023-05-17 21.85 22.20 20.95 21.25 0.0M
2023-05-16 22.15 22.15 21.35 21.45 0.0M
2023-05-15 22.25 22.25 21.65 21.65 0.0M
2023-05-12 22.00 22.35 21.60 21.80 0.0M
2023-05-11 23.00 23.00 21.70 22.00 0.1M
2023-05-10 22.95 22.95 22.10 22.70 0.0M
2023-05-09 22.90 22.95 22.10 22.65 0.0M
2023-05-08 22.10 23.00 22.00 22.45 0.0M
2023-05-05 22.80 23.20 22.30 22.50 0.0M
2023-05-04 23.20 23.20 22.80 22.80 0.0M
2023-05-03 22.70 23.20 22.60 22.80 0.0M
2023-05-02 23.30 23.30 22.50 22.70 0.0M
2023-04-28 23.25 23.60 22.80 22.80 0.1M
2023-04-27 23.50 25.40 22.80 23.00 0.7M
2023-04-26 23.45 23.45 22.40 22.80 0.0M
2023-04-25 22.90 23.75 22.55 22.85 0.0M
2023-04-24 23.45 24.80 22.70 22.85 0.0M
2023-04-21 23.30 23.90 22.95 23.00 0.0M
2023-04-20 22.80 23.55 22.65 22.95 0.1M
2023-04-19 22.95 23.20 22.40 22.75 0.0M
2023-04-18 22.90 23.15 22.55 22.80 0.0M
2023-04-17 22.60 23.25 22.00 22.85 0.1M
2023-04-13 23.70 23.90 22.30 22.85 0.1M
2023-04-12 23.80 24.25 22.85 23.80 0.1M
2023-04-11 22.35 23.65 21.85 23.30 0.1M
2023-04-10 22.05 22.60 22.05 22.15 0.0M
2023-04-06 22.70 22.70 22.10 22.40 0.0M
2023-04-05 22.10 22.75 21.70 22.35 0.1M
2023-04-03 22.30 22.40 21.80 22.30 0.0M
2023-03-31 22.20 22.65 21.30 21.75 0.1M
2023-03-29 21.55 22.20 21.25 22.15 0.1M
2023-03-28 22.90 23.00 21.35 21.85 0.1M
2023-03-27 22.80 23.20 22.30 23.10 0.2M
2023-03-24 23.40 24.90 22.00 22.60 3.6M
2023-03-23 20.95 22.65 20.55 22.65 0.2M
2023-03-22 22.00 22.30 20.25 20.60 2.7M
2023-03-21 22.90 22.90 21.15 22.00 0.0M
2023-03-20 23.15 23.55 21.25 21.95 2.6M
2023-03-17 23.95 23.95 22.90 23.10 2.5M
2023-03-16 23.55 23.95 22.85 23.35 0.0M
2023-03-15 23.55 23.55 22.80 23.00 0.0M
2023-03-14 23.45 23.50 22.75 22.80 0.0M
2023-03-13 23.20 23.80 22.80 22.95 0.0M
2023-03-10 22.80 23.60 22.75 23.20 0.0M
2023-03-09 23.70 23.85 22.80 23.20 0.0M
2023-03-08 24.55 24.55 22.75 23.20 0.1M
2023-03-06 25.70 26.00 22.90 23.25 0.1M
2023-03-03 24.95 25.70 24.05 24.25 0.0M
2023-03-02 24.25 25.40 23.70 24.30 0.0M
2023-03-01 23.60 25.45 23.50 24.25 0.0M
2023-02-28 24.05 24.45 23.45 24.20 0.0M
2023-02-27 26.50 26.50 23.35 23.65 0.1M
2023-02-24 25.80 26.55 25.00 25.80 0.1M
2023-02-23 23.20 25.00 22.20 25.00 0.1M
2023-02-22 22.65 23.30 22.20 22.75 0.0M
2023-02-21 23.80 24.00 22.50 22.60 0.0M
2023-02-20 23.00 23.95 22.30 22.90 0.0M
2023-02-17 22.60 24.00 22.25 22.65 0.0M
2023-02-16 22.85 23.00 22.25 22.65 0.0M
2023-02-15 23.60 23.60 22.35 22.85 0.0M
2023-02-14 23.90 24.30 22.65 23.10 0.0M
2023-02-13 24.10 24.50 23.60 24.35 0.0M
2023-02-10 23.75 24.75 23.20 23.65 0.0M
2023-02-09 24.30 24.35 23.30 23.75 0.0M
2023-02-08 24.70 24.75 23.50 24.20 0.1M
2023-02-07 26.45 26.45 23.45 23.65 0.2M
2023-02-06 25.80 26.60 25.50 26.05 0.0M
2023-02-03 28.50 28.50 25.40 25.55 0.2M
2023-02-02 27.70 28.85 26.60 28.20 0.1M
2023-02-01 26.50 28.50 26.05 28.05 0.3M
2023-01-31 26.75 27.40 25.25 25.95 0.1M
2023-01-30 27.00 27.65 26.40 27.05 0.1M
2023-01-27 28.10 28.95 26.65 27.15 0.1M
2023-01-25 29.40 29.40 28.00 28.30 0.1M
2023-01-24 30.80 30.80 28.55 29.00 0.1M
2023-01-23 31.45 31.45 29.55 29.90 0.0M
2023-01-20 31.80 32.00 30.30 30.45 0.1M
2023-01-19 31.15 32.85 30.00 30.70 0.2M
2023-01-18 32.30 32.30 30.10 30.60 0.2M
2023-01-17 33.40 35.70 31.30 32.30 0.2M
2023-01-16 36.40 37.50 31.95 33.15 0.4M
2023-01-13 34.55 36.55 33.80 35.25 0.6M
2023-01-12 31.20 33.25 30.60 33.25 0.3M
2023-01-11 29.40 31.00 28.30 30.25 0.2M
2023-01-10 32.25 32.90 29.70 29.70 0.3M
2023-01-09 36.40 36.40 32.85 33.00 0.4M
2023-01-06 36.25 38.00 35.00 36.50 0.8M
2023-01-05 34.20 37.65 33.50 36.00 2.4M
2023-01-04 29.25 34.30 29.20 33.75 3.5M
2023-01-03 23.90 28.60 23.90 28.60 0.9M
2023-01-02 25.20 25.20 22.25 23.85 0.1M